Quantcast

PAVmed Inc. Common Stock Historical Stock Prices

PAVM 
$1.3614
*  
0.0086
0.63%
Get PAVM Alerts
*Delayed - data as of Jul. 18, 2018 10:43 ET  -  Find a broker to begin trading PAVM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PAVM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:43 1.38 1.40 1.35 1.3614 131,192
07/17/2018 1.39 1.397 1.33 1.37 325,027
07/16/2018 1.39 1.42 1.33 1.38 871,409
07/13/2018 1.38 1.4028 1.3 1.4 745,370
07/12/2018 1.29 1.47 1.29 1.39 2,410,704
07/11/2018 1.18 1.3 1.15 1.26 1,856,757
07/10/2018 1.14 1.199 1.14 1.17 782,426
07/09/2018 1.15 1.1599 1.11 1.15 281,432
07/06/2018 1.1 1.17 1.05 1.14 569,493
07/05/2018 1.12 1.14 1.07 1.11 769,880
07/03/2018 1.18 1.33 1.08 1.13 3,696,451
07/02/2018 0.99 1.18 0.97 1.14 4,671,328
06/29/2018 0.9876 0.995 0.912 0.95 1,762,389
06/28/2018 1 1 0.9322 0.9589 753,868
06/27/2018 1 1.01 0.915 0.9384 871,144
06/26/2018 0.97 1.04 0.9339 0.985 775,763
06/25/2018 0.98 0.98 0.93 0.9724 449,700
06/22/2018 0.975 0.985 0.961 0.985 198,076
06/21/2018 0.97 0.9849 0.95 0.9601 183,704
06/20/2018 0.98 0.999 0.95 0.9707 326,822
06/19/2018 0.98 0.99 0.9 0.98 538,940
06/18/2018 0.9845 0.99 0.9311 0.95 412,865
06/15/2018 0.9818 1 0.963 0.9709 793,220
06/14/2018 1 1.02 0.93 0.965 909,053
06/13/2018 1.026 1.13 0.98 1 1,693,547
06/12/2018 1.01 1.06 1 1.02 638,907
06/11/2018 1.04 1.08 1 1.02 542,058
06/08/2018 1.1 1.13 1.01 1.02 1,599,229
06/07/2018 0.97 1.02 0.9601 1 434,025
06/06/2018 1 1.0199 0.96 0.9676 993,116
06/05/2018 0.94 1.07 0.9001 0.98 1,930,471
06/04/2018 1.02 1.03 0.87 0.894 436,854
06/01/2018 1.14 1.14 0.9101 0.995 1,180,041
05/31/2018 1.2 1.23 1.16 1.16 314,078
05/30/2018 1.21 1.29 1.16 1.22 218,985
05/29/2018 1.3 1.3299 1.26 1.27 198,812
05/25/2018 1.2 1.36 1.17 1.3 258,048
05/24/2018 1.22 1.25 1.1357 1.22 196,405
05/23/2018 1.37 1.4899 1.19 1.2062 288,689
05/22/2018 1.35 1.55 1.235 1.3791 168,616
05/21/2018 1.36 1.41 1.36 1.37 65,038
05/18/2018 1.42 1.42 1.3221 1.35 70,531
05/17/2018 1.484 1.494 1.4 1.4142 86,588
05/16/2018 1.5445 1.5445 1.45 1.46 82,633
05/15/2018 1.45 1.58 1.45 1.51 88,887
05/14/2018 1.57 1.65 1.45 1.45 323,496
05/11/2018 1.58 1.5977 1.46 1.59 60,728
05/10/2018 1.61 1.6316 1.4518 1.56 59,829
05/09/2018 1.64 1.6782 1.59 1.6 20,108
05/08/2018 1.6311 1.7 1.6 1.69 30,568
05/07/2018 1.6221 1.69 1.6221 1.6791 5,947
05/04/2018 1.66 1.66 1.6 1.61 3,969
05/03/2018 1.593 1.6852 1.591 1.65 3,787
05/02/2018 1.7082 1.7082 1.61 1.66 9,111
05/01/2018 1.6115 1.72 1.6115 1.65 58,439
04/30/2018 1.584 1.65 1.57 1.64 20,932
04/27/2018 1.62 1.71 1.62 1.62 32,035
04/26/2018 1.6 1.7 1.57 1.57 90,672
04/25/2018 1.63 1.63 1.55 1.58 29,508
04/24/2018 1.7 1.799 1.52 1.58 151,283
04/23/2018 1.62 1.69 1.62 1.66 28,025
04/20/2018 1.62 1.62 1.602 1.602 15,319
04/19/2018 1.62 1.6552 1.6176 1.6201 9,399
04/18/2018 1.62 1.7 1.62 1.64 12,538
04/17/2018 1.6408 1.6498 1.63 1.63 14,858
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio